田辺工業(1828)の株価時系列情報
田辺工業(1828)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 620 | 620 | 620 | 620 | 500 |
| 2008/12/29 | 626 | 626 | 620 | 625 | 2,500 |
| 2008/12/26 | 613 | 620 | 613 | 615 | 1,700 |
| 2008/12/25 | 610 | 610 | 610 | 610 | 500 |
| 2008/12/24 | 630 | 630 | 620 | 620 | 1,200 |
| 2008/12/22 | 659 | 659 | 622 | 642 | 3,200 |
| 2008/12/19 | 640 | 660 | 640 | 660 | 900 |
| 2008/12/18 | 655 | 655 | 626 | 640 | 1,900 |
| 2008/12/17 | 690 | 695 | 690 | 695 | 7,700 |
| 2008/12/16 | 623 | 630 | 621 | 630 | 600 |
| 2008/12/15 | 650 | 650 | 620 | 620 | 800 |
| 2008/12/12 | 653 | 653 | 630 | 630 | 800 |
| 2008/12/10 | 660 | 670 | 660 | 670 | 4,600 |
| 2008/12/09 | 654 | 670 | 650 | 670 | 3,400 |
| 2008/12/08 | 641 | 641 | 641 | 641 | 400 |
| 2008/12/03 | 620 | 625 | 620 | 625 | 200 |
| 2008/12/02 | 628 | 635 | 628 | 628 | 900 |
| 2008/12/01 | 654 | 654 | 640 | 640 | 2,600 |
| 2008/11/28 | 668 | 669 | 654 | 654 | 600 |
| 2008/11/27 | 669 | 669 | 669 | 669 | 200 |
| 2008/11/26 | 651 | 651 | 651 | 651 | 300 |
| 2008/11/25 | 688 | 688 | 660 | 660 | 1,200 |
| 2008/11/21 | 660 | 660 | 629 | 649 | 1,000 |
| 2008/11/20 | 670 | 670 | 670 | 670 | 1,700 |
| 2008/11/19 | 670 | 680 | 670 | 680 | 500 |
| 2008/11/18 | 665 | 666 | 665 | 665 | 800 |
| 2008/11/17 | 699 | 699 | 690 | 690 | 3,500 |
| 2008/11/14 | 675 | 690 | 675 | 690 | 500 |
| 2008/11/13 | 673 | 673 | 655 | 655 | 1,200 |
| 2008/11/12 | 670 | 676 | 665 | 676 | 1,300 |
| 2008/11/11 | 702 | 703 | 690 | 695 | 1,900 |
| 2008/11/10 | 740 | 744 | 704 | 704 | 6,200 |
| 2008/11/07 | 683 | 730 | 680 | 730 | 1,800 |
| 2008/11/06 | 723 | 725 | 690 | 701 | 1,600 |
| 2008/11/05 | 720 | 730 | 708 | 725 | 2,500 |
| 2008/11/04 | 690 | 690 | 690 | 690 | 600 |
| 2008/10/31 | 640 | 640 | 620 | 630 | 5,200 |
| 2008/10/30 | 600 | 615 | 600 | 600 | 14,800 |
| 2008/10/29 | 605 | 620 | 595 | 600 | 12,100 |
| 2008/10/28 | 620 | 620 | 600 | 600 | 1,300 |
| 2008/10/27 | 630 | 630 | 620 | 620 | 800 |
| 2008/10/24 | 680 | 680 | 650 | 650 | 1,800 |
| 2008/10/23 | 700 | 700 | 680 | 680 | 1,600 |
| 2008/10/22 | 720 | 720 | 720 | 720 | 100 |
| 2008/10/21 | 715 | 725 | 715 | 725 | 200 |
| 2008/10/20 | 725 | 725 | 715 | 715 | 1,900 |
| 2008/10/17 | 729 | 738 | 675 | 675 | 4,200 |
| 2008/10/16 | 640 | 679 | 630 | 649 | 2,400 |
| 2008/10/15 | 650 | 680 | 650 | 680 | 2,200 |
| 2008/10/14 | 610 | 640 | 610 | 640 | 3,700 |
| 2008/10/10 | 580 | 580 | 520 | 540 | 8,700 |
| 2008/10/09 | 540 | 590 | 540 | 587 | 21,000 |
| 2008/10/08 | 650 | 660 | 630 | 640 | 10,300 |
| 2008/10/07 | 592 | 695 | 592 | 680 | 15,500 |
| 2008/10/06 | 750 | 750 | 690 | 692 | 8,700 |
| 2008/10/03 | 812 | 812 | 772 | 772 | 8,000 |
| 2008/10/02 | 849 | 850 | 820 | 832 | 8,300 |
| 2008/10/01 | 870 | 870 | 870 | 870 | 1,000 |
| 2008/09/30 | 820 | 850 | 820 | 850 | 2,600 |
| 2008/09/29 | 880 | 890 | 861 | 880 | 2,400 |
| 2008/09/24 | 920 | 920 | 920 | 920 | 500 |
| 2008/09/22 | 920 | 920 | 920 | 920 | 1,300 |
| 2008/09/19 | 909 | 920 | 909 | 920 | 2,700 |
| 2008/09/18 | 940 | 940 | 940 | 940 | 100 |
| 2008/09/17 | 945 | 945 | 945 | 945 | 2,900 |
| 2008/09/16 | 910 | 910 | 905 | 905 | 800 |
| 2008/09/12 | 935 | 935 | 925 | 925 | 800 |
| 2008/09/11 | 965 | 965 | 940 | 940 | 1,300 |
| 2008/09/10 | 980 | 980 | 963 | 963 | 4,300 |
| 2008/09/09 | 1,019 | 1,019 | 1,000 | 1,010 | 5,200 |
| 2008/09/08 | 1,019 | 1,019 | 1,001 | 1,019 | 600 |
| 2008/09/05 | 1,020 | 1,020 | 1,011 | 1,018 | 1,000 |
| 2008/09/04 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
| 2008/09/02 | 1,028 | 1,028 | 1,028 | 1,028 | 100 |
| 2008/09/01 | 1,032 | 1,032 | 1,029 | 1,029 | 200 |
| 2008/08/29 | 1,045 | 1,045 | 1,044 | 1,045 | 5,600 |
| 2008/08/28 | 1,027 | 1,044 | 1,027 | 1,028 | 800 |
| 2008/08/27 | 1,064 | 1,064 | 1,035 | 1,045 | 2,000 |
| 2008/08/26 | 1,059 | 1,065 | 1,059 | 1,065 | 3,500 |
| 2008/08/21 | 1,026 | 1,060 | 1,026 | 1,060 | 3,900 |
| 2008/08/20 | 1,075 | 1,075 | 1,046 | 1,046 | 1,200 |
| 2008/08/19 | 1,057 | 1,060 | 1,057 | 1,060 | 12,100 |
| 2008/08/18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,500 |
| 2008/08/15 | 1,100 | 1,100 | 1,080 | 1,080 | 1,700 |
| 2008/08/14 | 1,056 | 1,078 | 1,051 | 1,078 | 2,400 |
| 2008/08/13 | 1,076 | 1,076 | 1,076 | 1,076 | 100 |
| 2008/08/12 | 1,080 | 1,080 | 1,076 | 1,076 | 300 |
| 2008/08/11 | 1,104 | 1,104 | 1,100 | 1,100 | 2,800 |
| 2008/08/08 | 1,100 | 1,105 | 1,100 | 1,105 | 3,000 |
| 2008/08/07 | 1,081 | 1,110 | 1,081 | 1,110 | 800 |
| 2008/08/06 | 1,091 | 1,100 | 1,091 | 1,100 | 5,100 |
| 2008/08/05 | 1,100 | 1,100 | 1,071 | 1,071 | 3,200 |
| 2008/08/04 | 1,097 | 1,100 | 1,090 | 1,100 | 3,300 |
| 2008/08/01 | 1,139 | 1,139 | 1,095 | 1,098 | 2,600 |
| 2008/07/31 | 1,090 | 1,140 | 1,090 | 1,127 | 24,600 |
| 2008/07/30 | 1,076 | 1,090 | 1,076 | 1,090 | 300 |
| 2008/07/28 | 1,090 | 1,090 | 1,089 | 1,090 | 3,100 |
| 2008/07/25 | 1,096 | 1,096 | 1,076 | 1,088 | 1,000 |
| 2008/07/24 | 1,100 | 1,109 | 1,100 | 1,100 | 9,800 |
| 2008/07/23 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2008/07/22 | 1,100 | 1,115 | 1,100 | 1,110 | 16,300 |
| 2008/07/18 | 1,080 | 1,098 | 1,042 | 1,098 | 3,900 |
| 2008/07/17 | 1,098 | 1,110 | 1,098 | 1,100 | 35,600 |
| 2008/07/16 | 1,059 | 1,080 | 1,059 | 1,080 | 1,800 |
| 2008/07/15 | 1,079 | 1,099 | 1,060 | 1,079 | 3,800 |
| 2008/07/14 | 1,101 | 1,109 | 1,063 | 1,099 | 8,100 |
| 2008/07/11 | 1,091 | 1,110 | 1,080 | 1,110 | 34,100 |
| 2008/07/10 | 1,090 | 1,090 | 1,060 | 1,089 | 18,100 |
| 2008/07/09 | 1,023 | 1,086 | 1,023 | 1,085 | 18,300 |
| 2008/07/08 | 996 | 1,043 | 996 | 1,043 | 9,500 |
| 2008/07/07 | 972 | 986 | 972 | 986 | 900 |
| 2008/07/04 | 975 | 980 | 975 | 980 | 400 |
| 2008/07/03 | 985 | 985 | 977 | 980 | 2,000 |
| 2008/07/02 | 995 | 995 | 988 | 995 | 1,100 |
| 2008/07/01 | 1,000 | 1,000 | 995 | 995 | 500 |
| 2008/06/30 | 1,008 | 1,010 | 1,000 | 1,010 | 3,300 |
| 2008/06/27 | 1,018 | 1,018 | 992 | 998 | 5,000 |
| 2008/06/26 | 1,037 | 1,037 | 1,025 | 1,025 | 1,200 |
| 2008/06/25 | 1,044 | 1,044 | 1,020 | 1,034 | 1,800 |
| 2008/06/24 | 1,029 | 1,052 | 1,027 | 1,027 | 500 |
| 2008/06/23 | 1,038 | 1,038 | 1,036 | 1,036 | 400 |
| 2008/06/20 | 1,064 | 1,064 | 1,036 | 1,044 | 2,900 |
| 2008/06/19 | 1,048 | 1,064 | 1,044 | 1,058 | 700 |
| 2008/06/18 | 1,064 | 1,064 | 1,044 | 1,044 | 700 |
| 2008/06/17 | 1,060 | 1,060 | 1,059 | 1,059 | 1,700 |
| 2008/06/16 | 1,043 | 1,058 | 1,041 | 1,041 | 1,500 |
| 2008/06/13 | 1,025 | 1,040 | 1,025 | 1,040 | 2,000 |
| 2008/06/12 | 1,021 | 1,038 | 1,020 | 1,038 | 3,100 |
| 2008/06/11 | 1,039 | 1,043 | 1,039 | 1,040 | 2,200 |
| 2008/06/10 | 1,050 | 1,054 | 1,045 | 1,052 | 10,400 |
| 2008/06/09 | 1,049 | 1,050 | 1,022 | 1,044 | 7,500 |
| 2008/06/06 | 1,060 | 1,071 | 1,051 | 1,063 | 5,700 |
| 2008/06/05 | 1,056 | 1,060 | 1,040 | 1,046 | 5,400 |
| 2008/06/04 | 1,083 | 1,095 | 1,040 | 1,055 | 56,000 |
| 2008/06/03 | 1,109 | 1,115 | 1,100 | 1,115 | 14,300 |
| 2008/06/02 | 1,109 | 1,111 | 1,109 | 1,111 | 200 |
| 2008/05/30 | 1,084 | 1,109 | 1,084 | 1,106 | 6,200 |
| 2008/05/29 | 1,099 | 1,109 | 1,091 | 1,100 | 3,900 |
| 2008/05/28 | 1,100 | 1,100 | 1,092 | 1,100 | 700 |
| 2008/05/27 | 1,100 | 1,119 | 1,090 | 1,119 | 9,300 |
| 2008/05/26 | 1,079 | 1,099 | 1,070 | 1,099 | 7,100 |
| 2008/05/23 | 1,100 | 1,115 | 1,081 | 1,090 | 7,800 |
| 2008/05/22 | 1,091 | 1,119 | 1,080 | 1,119 | 14,400 |
| 2008/05/21 | 1,132 | 1,135 | 1,113 | 1,125 | 19,000 |
| 2008/05/20 | 1,184 | 1,190 | 1,132 | 1,133 | 68,200 |
| 2008/05/19 | 1,024 | 1,024 | 1,024 | 1,024 | 8,900 |
| 2008/05/15 | 810 | 824 | 806 | 824 | 2,400 |
| 2008/05/14 | 800 | 810 | 800 | 810 | 700 |
| 2008/05/13 | 810 | 810 | 810 | 810 | 100 |
| 2008/05/12 | 820 | 820 | 801 | 801 | 6,800 |
| 2008/05/09 | 814 | 820 | 812 | 820 | 2,000 |
| 2008/05/08 | 815 | 815 | 807 | 809 | 900 |
| 2008/05/07 | 820 | 820 | 810 | 810 | 1,500 |
| 2008/05/02 | 809 | 810 | 809 | 809 | 500 |
| 2008/05/01 | 820 | 820 | 806 | 806 | 1,300 |
| 2008/04/30 | 825 | 827 | 806 | 815 | 2,800 |
| 2008/04/28 | 778 | 792 | 778 | 785 | 2,300 |
| 2008/04/25 | 779 | 785 | 775 | 775 | 1,000 |
| 2008/04/24 | 776 | 780 | 776 | 780 | 200 |
| 2008/04/23 | 779 | 779 | 779 | 779 | 100 |
| 2008/04/22 | 780 | 780 | 779 | 779 | 300 |
| 2008/04/21 | 780 | 780 | 761 | 761 | 3,100 |
| 2008/04/17 | 800 | 800 | 772 | 780 | 6,500 |
| 2008/04/16 | 770 | 775 | 770 | 770 | 1,000 |
| 2008/04/15 | 763 | 775 | 763 | 775 | 1,100 |
| 2008/04/14 | 763 | 763 | 763 | 763 | 100 |
| 2008/04/11 | 790 | 790 | 750 | 761 | 1,600 |
| 2008/04/10 | 790 | 790 | 784 | 784 | 5,400 |
| 2008/04/09 | 800 | 800 | 795 | 800 | 3,100 |
| 2008/04/08 | 802 | 805 | 801 | 805 | 1,000 |
| 2008/04/07 | 802 | 802 | 802 | 802 | 100 |
| 2008/04/04 | 790 | 795 | 782 | 795 | 3,000 |
| 2008/04/03 | 800 | 810 | 790 | 800 | 2,800 |
| 2008/04/02 | 799 | 800 | 791 | 800 | 3,600 |
| 2008/04/01 | 800 | 800 | 790 | 790 | 2,100 |
| 2008/03/31 | 805 | 805 | 800 | 800 | 400 |
| 2008/03/28 | 810 | 810 | 810 | 810 | 100 |
| 2008/03/27 | 802 | 802 | 800 | 802 | 500 |
| 2008/03/26 | 824 | 824 | 802 | 802 | 1,000 |
| 2008/03/25 | 842 | 842 | 820 | 828 | 4,400 |
| 2008/03/24 | 831 | 841 | 831 | 841 | 200 |
| 2008/03/21 | 847 | 848 | 830 | 830 | 2,400 |
| 2008/03/19 | 836 | 836 | 831 | 831 | 1,300 |
| 2008/03/18 | 855 | 855 | 835 | 835 | 3,600 |
| 2008/03/17 | 835 | 847 | 835 | 847 | 1,400 |
| 2008/03/14 | 835 | 864 | 835 | 864 | 400 |
| 2008/03/12 | 835 | 865 | 835 | 865 | 400 |
| 2008/03/11 | 820 | 835 | 820 | 835 | 900 |
| 2008/03/10 | 860 | 860 | 850 | 850 | 4,400 |
| 2008/03/07 | 865 | 865 | 852 | 860 | 4,700 |
| 2008/03/06 | 870 | 870 | 861 | 863 | 700 |
| 2008/03/05 | 859 | 860 | 853 | 860 | 1,100 |
| 2008/03/04 | 849 | 849 | 849 | 849 | 500 |
| 2008/03/03 | 832 | 832 | 832 | 832 | 1,000 |
| 2008/02/29 | 852 | 852 | 851 | 851 | 900 |
| 2008/02/28 | 854 | 855 | 851 | 853 | 3,500 |
| 2008/02/27 | 857 | 857 | 849 | 849 | 300 |
| 2008/02/26 | 852 | 854 | 852 | 854 | 800 |
| 2008/02/25 | 868 | 868 | 850 | 850 | 400 |
| 2008/02/22 | 831 | 848 | 828 | 848 | 400 |
| 2008/02/21 | 840 | 845 | 840 | 845 | 300 |
| 2008/02/20 | 850 | 850 | 834 | 834 | 1,500 |
| 2008/02/19 | 850 | 850 | 830 | 830 | 2,800 |
| 2008/02/18 | 820 | 850 | 820 | 850 | 5,500 |
| 2008/02/15 | 818 | 818 | 816 | 818 | 1,100 |
| 2008/02/14 | 815 | 815 | 795 | 810 | 4,000 |
| 2008/02/13 | 810 | 845 | 790 | 795 | 3,400 |
| 2008/02/12 | 855 | 855 | 799 | 809 | 7,900 |
| 2008/02/08 | 823 | 835 | 823 | 835 | 2,000 |
| 2008/02/07 | 840 | 840 | 831 | 831 | 300 |
| 2008/02/06 | 840 | 840 | 840 | 840 | 100 |
| 2008/02/05 | 845 | 850 | 835 | 850 | 1,200 |
| 2008/02/04 | 852 | 852 | 844 | 845 | 2,600 |
| 2008/02/01 | 855 | 855 | 830 | 850 | 1,300 |
| 2008/01/31 | 827 | 827 | 815 | 825 | 3,700 |
| 2008/01/30 | 780 | 795 | 780 | 788 | 600 |
| 2008/01/29 | 772 | 772 | 772 | 772 | 500 |
| 2008/01/28 | 780 | 780 | 771 | 771 | 1,400 |
| 2008/01/25 | 770 | 799 | 763 | 775 | 9,700 |
| 2008/01/24 | 800 | 800 | 800 | 800 | 800 |
| 2008/01/23 | 800 | 800 | 770 | 800 | 2,100 |
| 2008/01/22 | 800 | 800 | 760 | 800 | 500 |
| 2008/01/21 | 825 | 825 | 820 | 820 | 1,600 |
| 2008/01/18 | 750 | 795 | 750 | 795 | 2,400 |
| 2008/01/17 | 800 | 800 | 757 | 770 | 4,800 |
| 2008/01/16 | 860 | 860 | 777 | 777 | 7,100 |
| 2008/01/15 | 880 | 880 | 866 | 875 | 800 |
| 2008/01/11 | 880 | 880 | 880 | 880 | 500 |
| 2008/01/10 | 906 | 910 | 900 | 900 | 5,100 |
| 2008/01/09 | 883 | 900 | 882 | 900 | 900 |
| 2008/01/08 | 900 | 900 | 890 | 891 | 1,700 |
| 2008/01/07 | 906 | 910 | 895 | 900 | 4,600 |
| 2008/01/04 | 907 | 907 | 904 | 905 | 1,700 |